WAT Historical Prices | Waters Corporation Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Waters Corp. (WAT)

-NYSE

98.00 0.93(0.96%) May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	97.50	98.38	97.09	98.00	344,700	98.00
May 16, 2013	98.09	98.35	96.93	97.07	361,500	97.07
May 15, 2013	97.53	98.99	97.20	98.49	528,900	98.49
May 14, 2013	96.50	97.77	96.37	97.75	935,700	97.75
May 13, 2013	96.52	97.19	96.06	96.50	371,000	96.50
May 10, 2013	96.50	97.34	96.50	96.91	619,900	96.91
May 9, 2013	95.59	97.12	95.59	96.42	653,500	96.42
May 8, 2013	94.35	95.82	94.26	95.80	679,200	95.80
May 7, 2013	93.52	94.87	93.15	94.47	616,900	94.47
May 6, 2013	92.90	93.77	92.77	93.53	460,900	93.53
May 3, 2013	93.63	94.04	92.96	93.00	301,700	93.00
May 2, 2013	92.80	93.52	92.59	92.63	451,900	92.63
May 1, 2013	92.29	93.13	92.04	92.38	486,000	92.38
Apr 30, 2013	92.15	92.73	91.24	92.40	823,900	92.40
Apr 29, 2013	92.42	92.58	91.67	92.45	408,100	92.45
Apr 26, 2013	92.43	92.62	91.45	92.30	332,800	92.30
Apr 25, 2013	92.77	93.48	92.64	92.88	370,300	92.88
Apr 24, 2013	92.10	92.96	91.50	92.48	501,500	92.48
Apr 23, 2013	89.45	95.52	89.23	92.10	1,856,800	92.10
Apr 22, 2013	88.68	89.26	87.95	89.23	604,900	89.23
Apr 19, 2013	88.44	88.89	87.85	88.45	588,900	88.45
Apr 18, 2013	89.53	89.57	87.90	88.24	806,200	88.24
Apr 17, 2013	91.11	91.35	89.26	89.85	756,000	89.85
Apr 16, 2013	91.97	92.46	91.30	91.69	499,200	91.69
Apr 15, 2013	93.97	94.25	91.28	91.31	584,800	91.31
Apr 12, 2013	94.65	95.25	93.46	94.33	584,500	94.33
Apr 11, 2013	95.29	96.25	95.29	95.46	232,300	95.46
Apr 10, 2013	93.60	95.33	93.48	95.12	442,000	95.12
Apr 9, 2013	93.44	93.83	92.98	93.15	239,800	93.15
Apr 8, 2013	92.31	93.03	92.09	93.03	287,000	93.03
Apr 5, 2013	93.21	93.21	92.26	92.39	397,600	92.39
Apr 4, 2013	94.37	94.90	93.85	94.57	275,300	94.57
Apr 3, 2013	95.50	95.51	93.98	94.29	373,000	94.29
Apr 2, 2013	94.02	95.50	93.93	95.50	519,700	95.50
Apr 1, 2013	93.85	93.86	92.99	93.70	347,500	93.70
Mar 28, 2013	93.31	94.00	92.83	93.91	617,000	93.91
Mar 27, 2013	92.58	93.59	92.37	93.16	378,900	93.16
Mar 26, 2013	92.98	93.93	92.94	93.26	404,000	93.26
Mar 25, 2013	93.40	93.50	91.59	92.55	364,700	92.55
Mar 22, 2013	93.56	93.59	92.37	93.26	305,500	93.26
Mar 21, 2013	94.34	94.34	93.02	93.11	302,700	93.11
Mar 20, 2013	94.46	94.93	94.11	94.78	286,200	94.78
Mar 19, 2013	94.21	94.51	93.47	93.99	299,000	93.99
Mar 18, 2013	94.03	94.68	93.63	93.97	326,700	93.97
Mar 15, 2013	94.29	94.96	94.10	94.82	448,400	94.82
Mar 14, 2013	94.37	94.67	93.98	94.66	269,300	94.66
Mar 13, 2013	94.23	94.60	93.63	94.24	295,600	94.24
Mar 12, 2013	94.78	94.92	93.76	94.24	301,300	94.24
Mar 11, 2013	94.27	94.78	93.94	94.71	259,900	94.71
Mar 8, 2013	94.68	94.78	93.95	94.48	325,200	94.48
Mar 7, 2013	94.73	94.98	94.17	94.26	202,100	94.26
Mar 6, 2013	95.13	95.38	94.46	94.62	182,400	94.62
Mar 5, 2013	94.08	95.41	94.08	94.96	412,300	94.96
Mar 4, 2013	93.34	93.77	92.73	93.74	248,800	93.74
Mar 1, 2013	92.32	93.82	91.56	93.77	405,400	93.77
Feb 28, 2013	93.00	93.63	92.21	92.72	455,600	92.72
Feb 27, 2013	91.37	93.25	91.19	92.98	438,100	92.98
Feb 26, 2013	90.87	91.71	89.74	91.49	541,500	91.49
Feb 25, 2013	93.00	93.04	90.41	90.42	483,300	90.42
Feb 22, 2013	92.09	92.65	92.01	92.65	265,000	92.65
Feb 21, 2013	92.24	92.90	91.46	91.79	443,800	91.79
Feb 20, 2013	93.14	93.41	91.96	92.33	532,600	92.33
Feb 19, 2013	92.48	93.41	92.35	93.36	318,500	93.36
Feb 15, 2013	93.47	93.67	92.17	92.61	448,700	92.61
Feb 14, 2013	92.92	93.53	92.28	93.47	431,300	93.47
Feb 13, 2013	92.36	93.33	92.10	93.22	430,200	93.22
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WAT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Waters Corp. (WAT)